Pintec Technology (PT) Stock Chart & Stock Price History $0.95 +0.03 (+2.98%) As of 08/15/2025 02:24 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Pintec Technology Stock Price Performance The Pintec Technology (PT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.86%, with a year-to-date return of 5.52%. In the past month, the stock has decreased 11.21%, reflecting recent market activity. As of the latest close, Pintec Technology traded at $0.95 with a market cap of $15.15 million and volume of 778 shares. Five years ago, the stock traded at a split-adjusted price of $5.45, representing a 82.57% decrease over that period. At the time, it had a market cap of $42.33 million and a volume of 86,752 shares. Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.56%1 Month Performance-11.21%3 Month Performance0.00%Year-To-Date Performance+5.52%1 Year Performance-6.86%5 Year Performance-82.57% PT Stock Chart for Saturday, August, 16, 2025 PT Chart by TradingView Pintec Technology Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$0.93$0.95+2.04%$0.95$0.95778 shs$15.15 million08/14/2025$0.92$0.93+1.20%$0.93$0.921,576 shs$14.85 million08/13/2025$0.88$0.92+4.55%$0.92$0.8912,889 shs$14.67 million08/12/2025$0.90$0.88-2.22%$0.91$0.882,426 shs$14.04 million08/11/2025$0.92$0.90-2.17%$0.98$0.894,729 shs$14.36 million08/08/2025$0.94$0.92-1.60%$0.95$0.903,313 shs$14.67 million08/07/2025$0.91$0.94+2.71%$0.93$0.91707 shs$14.91 million08/06/2025$0.95$0.91-3.67%$0.98$0.911,630 shs$14.52 million08/05/2025$0.91$0.95+3.85%$0.91$0.91921 shs$15.07 million08/04/2025$0.94$0.91-3.19%$0.97$0.9122,401 shs$14.51 million Get the Latest News and Ratings for PT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$0.96$0.94-1.57%$0.98$0.923,111 shs$14.99 million07/31/2025$0.95$0.96+0.63%$0.95$0.911,354 shs$15.23 million07/30/2025$0.95$0.95+0.42%$1.00$0.8911,019 shs$15.14 million07/29/2025$0.92$0.95+2.72%$1.00$0.9318,299 shs$15.07 million07/28/2025$0.93$0.92-1.08%$1.00$0.9227,651 shs$14.67 million07/25/2025$0.93$0.93-0.32%$0.94$0.921,613 shs$14.83 million07/24/2025$0.91$0.93+2.30%$0.95$0.9024,477 shs$14.88 million07/23/2025$0.93$0.91-1.94%$0.96$0.917,180 shs$14.55 million07/22/2025$0.92$0.93+1.42%$0.95$0.903,173 shs$14.83 million07/21/2025$0.94$0.92-2.03%$0.96$0.906,864 shs$14.63 million07/18/2025$0.88$0.94+6.36%$1.02$0.8281,032 shs$14.93 million07/17/2025$1.07$0.88-17.76%$1.07$0.8829,089 shs$14.04 million07/16/2025$1.05$1.07+2.39%$1.09$1.051,205 shs$17.06 million07/15/2025$1.04$1.05+0.48%$1.08$1.033,487 shs$16.67 million Related Companies DIRTT Environmental Solutions Stock Chart System1 Stock Chart Aurora Mobile Stock Chart YXT.COM Group Stock Chart Upland Software Stock Chart authID Stock Chart NetSol Technologies Stock Chart Lucas GC Stock Chart Veea Stock Chart Mega Fortune Stock Chart Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PT) was last updated on 8/16/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored"I'm risking my reputation on this"A massive supply shock is building in the crypto market that could send Bitcoin to $300,000 this year. That...Crypto 101 Media | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pintec Technology Holdings Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pintec Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access